Indicators

Dun & Bradstreet (NY: DNB )

9.340 -0.160 (-1.68%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	92.57	93.62	91.68	92.38	282,898	-0.36(-0.38%)
Feb 26, 2016	92.26	93.85	91.95	92.74	179,003	+1.03(+1.13%)
Feb 25, 2016	90.69	91.72	90.22	91.71	268,351	+1.34(+1.48%)
Feb 24, 2016	89.26	90.75	87.99	90.37	189,840	+0.05(+0.05%)
Feb 23, 2016	90.52	91.41	90.26	90.32	218,765	-0.81(-0.89%)
Feb 22, 2016	90.19	91.45	89.88	91.13	246,156	+1.83(+2.05%)
Feb 19, 2016	89.59	89.88	88.38	89.30	677,882	-0.90(-0.99%)
Feb 18, 2016	91.54	91.69	90.06	90.19	257,665	-0.94(-1.03%)
Feb 17, 2016	91.38	91.86	89.70	91.13	385,482	+0.68(+0.76%)
Feb 16, 2016	92.75	92.85	87.61	90.44	414,866	-1.61(-1.75%)
Feb 12, 2016	87.97	92.06	92.06	92.06	623,369	+5.89(+6.84%)
Feb 11, 2016	85.41	86.48	83.58	86.16	405,308	-0.50(-0.58%)
Feb 10, 2016	86.17	88.06	86.17	86.66	218,558	+1.16(+1.35%)
Feb 09, 2016	83.55	86.27	82.93	85.51	284,366	+0.72(+0.85%)
Feb 08, 2016	89.30	89.30	83.37	84.78	601,250	-5.94(-6.55%)
Feb 05, 2016	93.41	93.51	90.32	90.72	219,987	-3.08(-3.28%)
Feb 04, 2016	92.34	94.31	92.34	93.80	197,853	+1.40(+1.51%)
Feb 03, 2016	91.94	92.80	89.05	92.40	337,695	+1.47(+1.61%)
Feb 02, 2016	94.16	94.16	90.88	90.94	267,921	-4.51(-4.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.